Hunan Oil Pump historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	23.786	25.450	23.329	24.907	24.907	30,401,721
2025-04-24	24.286	24.821	23.650	23.786	23.786	37,055,257
2025-04-23	22.393	24.121	22.157	24.121	24.121	38,377,613
2025-04-22	22.214	22.843	21.786	21.929	21.929	13,950,367
2025-04-21	20.714	22.186	20.593	22.186	22.186	17,319,022
2025-04-18	21.257	21.500	20.886	21.257	21.257	9,035,661
2025-04-17	21.164	22.100	21.000	21.264	21.264	15,729,162
2025-04-16	22.129	22.314	21.000	21.343	21.343	16,972,620
2025-04-15	22.450	22.493	21.557	22.179	22.179	20,014,512
2025-04-14	21.514	22.500	21.336	22.264	22.264	28,744,697
2025-04-11	19.500	21.557	19.321	20.964	20.964	29,958,989
2025-04-10	19.779	20.786	19.636	19.779	19.779	31,843,225
2025-04-09	17.893	19.464	17.171	19.150	19.150	38,310,179
2025-04-08	20.000	20.564	19.079	19.079	19.079	22,241,338
2025-04-07	21.200	21.200	21.200	21.200	21.200	2,514,680
2025-04-03	24.000	24.629	23.379	23.557	23.557	23,804,286
2025-04-02	22.850	24.821	22.671	24.436	24.436	37,645,960
2025-04-01	23.436	23.536	22.593	22.786	22.786	16,470,105
2025-03-31	23.514	23.921	21.900	23.029	23.029	35,757,786
2025-03-28	23.936	24.943	23.936	24.121	24.121	19,556,748
2025-03-27	23.807	24.786	23.693	24.186	24.186	20,400,745
2025-03-26	24.071	25.136	23.807	24.171	24.171	22,949,087
2025-03-25	25.507	26.150	23.871	24.086	24.086	32,749,388
2025-03-24	27.614	27.857	24.936	25.714	25.714	37,473,345
2025-03-21	29.286	29.507	26.807	26.921	26.921	38,591,677
2025-03-20	28.571	30.350	27.314	29.514	29.514	47,448,800
2025-03-19	28.343	28.986	27.321	28.564	28.564	23,580,939
2025-03-18	29.136	29.250	27.857	28.629	28.629	27,901,223
2025-03-17	28.643	29.579	27.414	29.264	29.264	35,217,820
2025-03-14	26.686	28.629	26.286	28.350	28.350	34,421,538
2025-03-13	29.579	29.700	26.664	26.736	26.736	39,359,292
2025-03-12	30.564	31.400	29.207	29.629	29.629	39,558,591
2025-03-11	28.136	29.600	26.714	29.321	29.321	37,442,003
2025-03-10	30.750	30.929	27.543	28.614	28.614	32,260,930
2025-03-07	28.857	31.114	28.000	30.557	30.557	39,860,483
2025-03-06	27.857	29.757	27.643	28.571	28.571	37,758,809
2025-03-05	25.514	27.593	25.514	27.429	27.429	34,860,558
2025-03-04	24.636	26.564	24.607	25.629	25.629	34,824,596
2025-03-03	27.557	27.643	25.343	25.343	25.343	44,854,286
2025-02-28	30.143	30.250	28.157	28.157	28.157	29,955,115
2025-02-27	29.414	31.386	28.650	31.286	31.286	59,400,398
2025-02-26	27.857	30.800	27.643	28.586	28.586	60,432,538
2025-02-25	24.714	28.600	24.679	28.000	28.000	48,370,726
2025-02-24	27.143	28.064	25.521	26.000	26.000	41,767,576
2025-02-21	26.714	28.307	25.850	27.664	27.664	37,019,802
2025-02-20	25.429	27.279	24.729	26.629	26.629	47,673,199
2025-02-19	22.914	25.457	22.914	25.457	25.457	50,205,803
2025-02-18	22.143	24.143	22.000	23.143	23.143	33,560,695
2025-02-17	21.743	22.757	21.071	22.707	22.707	36,193,000
2025-02-14	22.550	23.986	21.943	22.443	22.443	41,811,828
2025-02-13	21.621	23.536	21.071	22.657	22.657	61,318,132
2025-02-12	19.750	21.714	19.286	21.393	21.393	35,431,454
2025-02-11	19.643	20.657	19.479	19.929	19.929	20,347,142
2025-02-10	19.179	19.757	18.929	19.629	19.629	19,910,604
2025-02-07	19.814	20.343	19.057	19.379	19.379	38,092,019
2025-02-06	18.500	20.336	18.371	19.886	19.886	32,640,057
2025-02-05	17.379	18.579	17.329	18.493	18.493	20,602,796
2025-01-27	17.929	18.000	17.143	17.279	17.279	11,704,137
2025-01-24	17.993	18.264	17.671	17.986	17.986	19,014,865
2025-01-23	18.429	18.893	17.793	18.000	18.000	21,173,094

← NewerPage 7 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-30	0.2500 CNY
2022-06-02	0.4680 CNY
2021-06-08	0.6300 CNY
2020-06-11	0.2800 CNY
2019-04-16	0.4810 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.